Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-16 02:05:56 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for AFI    Limits Next Section


Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Listing Code AFI
Listing Name AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS Sector Not Applic
ISIN Name AUSTRALIAN FOUNDAT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AFI5


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for AFI .. Wednesday 15th May 2024

AFI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 18,048 0.0
MAX ### ### 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AFI    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

450 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.24
2001-Jan-12 Fri 2.55 2.58 2.54 2.58 ### ### 0.2
2001-Jan-11 Thu 2.54 2.57 2.54 2.54 75.6 75.6 ###
2001-Jan-10 Wed 2.53 2.55 2.52 2.54 580,257 1,470,951 ### ### ###
2001-Jan-09 Tue 2.55 2.55 2.52 2.53 28.4 28.4 ###
2001-Jan-08 Mon 2.55 2.56 2.54 2.55 151,055 ### 73.7 73.7 0.2
2001-Jan-05 Fri 2.58 2.58 2.54 2.56 271,153 694,151 ### ### 0.2
2001-Jan-04 Thu 2.57 2.59 2.55 2.581 79.8 79.8 0.2
2001-Jan-03 Wed 2.56 2.58 2.55 2.55 225,254 577,776 ### ### 0.2
2001-Jan-02 Tue 2.56 2.58 2.55 2.57 ### ### ###
2001-Jan-01 Mon ### ### ### ### 478,379 0 8.8 8.8 0.0
2000-Dec-29 Fri ### ### ### ### 478,379 0 8.8 8.8 0.0
2000-Dec-28 Thu ### ### 2.57 ### 85,888 ### 27.1 27.1 0.0
2000-Dec-27 Wed 2.58 ### 2.55 ### ### ### 0.0
2000-Dec-26 Tue 2.56 ### 2.55 2.55 147,323 ### 26.5 26.5 0.2
2000-Dec-25 Mon 2.56 ### 2.55 2.55 147,323 ### 26.5 26.5 0.2
2000-Dec-22 Fri 2.56 ### 2.55 2.55 147,323 ### 26.5 26.5 0.2
2000-Dec-21 Thu 2.56 2.58 2.54 2.55 157,771 ### 38.7 38.7 0.2
2000-Dec-20 Wed ### ### 2.58 2.58 36.2 36.2 0.2
2000-Dec-19 Tue ### ### ### ### 291,621 0 23.6 23.6 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-15 Fri ### ### ### ### 33.5 33.5 0.0
2000-Dec-14 Thu ### ### ### ### 78.5 78.5 0.0
2000-Dec-13 Wed 2.58 ### 2.56 ### 621,385 795,372 86.6 86.6 0.0
2000-Dec-12 Tue 2.59 2.59 2.54 2.57 ### ### ###
2000-Dec-11 Mon 2.54 ### 2.53 ### 89.0 89.0 0.0
2000-Dec-08 Fri 2.59 2.59 2.55 2.55 319,975 ### ### ### 0.2
2000-Dec-07 Thu 2.58 ### 2.57 2.59 ### ### 0.2
2000-Dec-06 Wed ### ### 2.58 2.59 ### ### 0.2
2000-Dec-05 Tue 2.58 ### 2.58 ### 527,977 ### ### ### 0.0
2000-Dec-04 Mon ### ### 2.56 2.59 32.8 32.8 0.2
2000-Dec-01 Fri 2.58 ### 2.54 ### ### ### 0.0
2000-Nov-30 Thu ### ### 2.55 ### 622,745 ### ### ### 0.0
2000-Nov-29 Wed 2.52 2.55 2.52 2.55 ### ### 0.2
2000-Nov-28 Tue 2.55 2.55 2.52 2.52 31.2 31.2 ###
2000-Nov-27 Mon 2.55 2.55 2.52 2.53 34.2 34.2 ###
2000-Nov-24 Fri 2.55 2.56 2.54 2.55 342,021 872,153 67.2 67.2 0.2
2000-Nov-23 Thu ### 2.55 2.52 2.54 75.1 75.1 ###
2000-Nov-22 Wed 2.57 2.58 2.53 2.53 210,082 536,759 24.7 24.7 ###
2000-Nov-21 Tue 2.57 2.58 2.56 2.58 75.3 75.3 0.2
2000-Nov-20 Mon 2.55 2.58 2.54 2.57 137,387 ### ### ### ###
2000-Nov-17 Fri 2.57 2.58 2.53 2.53 211,825 ### ### ### ###
2000-Nov-16 Thu 2.53 2.58 2.52 2.56 202,473 ### ### ### 0.2
2000-Nov-15 Wed 2.54 2.56 2.52 2.54 69.2 69.2 ###
2000-Nov-13 Mon 2.55 2.58 2.54 2.57 76.9 76.9 ###
2000-Nov-10 Fri 2.557 ### 2.557 2.56 583,428 ### 69.3 69.3 0.2
2000-Nov-09 Thu 2.5 2.58 2.5 2.57 ### ### ###
2000-Nov-08 Wed 2.49 2.52 2.48 2.5 511,052 ### ### ### 0.2
2000-Nov-07 Tue 2.49 2.5 2.47 2.47 281,775 ### ### ### ###
2000-Nov-06 Mon 2.47 2.49 2.46 2.49 ### ### 0.2
2000-Nov-03 Fri 2.47 2.48 2.46 2.46 ### ### 0.2
2000-Nov-02 Thu 2.46 2.48 2.45 2.47 376,929 929,129 ### ### ###
2000-Nov-01 Wed 2.47 2.48 2.47 2.47 178,476 441,728 ### ### ###
2000-Oct-31 Tue 2.473 2.48 2.45 2.48 223,823 551,723 ### ### 0.2
2000-Oct-30 Mon 2.48 2.49 2.46 2.46 191,248 ### 33.0 33.0 0.2
2000-Oct-27 Fri ### 2.48 2.46 2.48 210,742 ### ### ### 0.2
2000-Oct-26 Thu 2.45 2.47 2.45 2.47 75.4 75.4 ###
2000-Oct-25 Wed 2.456 2.48 2.45 2.46 245,979 ### ### ### 0.2
2000-Oct-24 Tue ### ### 2.456 2.456 231,721 284,553 ### ### 0.2
2000-Oct-23 Mon 2.48 2.5 2.47 ### 235,979 ### ### ### 0.0
2000-Oct-20 Fri 2.5 2.5 2.47 2.48 237,729 590,756 23.9 23.9 0.2
2000-Oct-19 Thu 2.49 2.5 2.46 2.477 32.8 32.8 ###
2000-Oct-18 Wed 2.5 2.5 2.47 2.49 ### ### 0.2
2000-Oct-17 Tue 2.51 2.52 2.48 ### 270,448 676,120 ### ### 0.0
2000-Oct-16 Mon 2.47 2.52 2.47 2.52 ### ### ###
2000-Oct-13 Fri 2.44 2.49 2.43 2.48 253,458 ### 78.2 78.2 0.2
2000-Oct-12 Thu 2.45 2.48 2.44 2.46 ### ### 0.2
2000-Oct-11 Wed 2.45 2.472 2.44 2.472 ### ### ###
2000-Oct-10 Tue 2.49 2.49 2.45 2.45 ### ### 0.2
2000-Oct-09 Mon 2.47 2.5 2.47 2.48 71.6 71.6 0.2
2000-Oct-06 Fri 2.5 2.52 2.46 ### 211,170 ### 17.5 17.5 0.0
2000-Oct-05 Thu 2.47 2.5 2.46 2.5 158,470 ### 77.5 77.5 0.2
2000-Oct-04 Wed 2.5 2.5 2.46 2.46 165,986 411,645 24.8 24.8 0.2
2000-Oct-03 Tue 2.43 2.52 2.43 2.52 482,946 ### 90.9 90.9 ###
2000-Oct-02 Mon 2.43 2.45 2.43 2.43 82,880 202,227 71.0 71.0 ###
2000-Sep-29 Fri 2.42 2.45 2.41 2.45 165,549 402,284 72.7 72.7 0.2
2000-Sep-28 Thu 2.41 2.43 2.4 2.41 187,323 452,385 65.0 65.0 0.2
2000-Sep-27 Wed 2.45 2.45 2.4 2.41 120,371 ### 21.9 21.9 0.2
2000-Sep-26 Tue ### 2.45 ### 2.45 78.7 78.7 0.2
2000-Sep-25 Mon 2.42 2.43 2.41 2.43 120,689 ### ### ### ###
2000-Sep-22 Fri 2.4 2.43 ### 2.4 83.9 83.9 ###
2000-Sep-21 Thu 2.41 2.44 2.4 2.4 32.9 32.9 ###
2000-Sep-20 Wed 2.44 2.45 2.4 2.45 66.6 66.6 0.2
2000-Sep-19 Tue 2.42 2.45 2.4 2.45 87.6 87.6 0.2
2000-Sep-18 Mon 2.43 2.48 2.42 2.44 293,825 719,871 85.6 85.6 0.2
2000-Sep-15 Fri 2.49 2.49 2.42 2.42 481,876 ### ### ### 0.2
2000-Sep-14 Thu 2.48 2.5 2.47 2.48 ### ### 0.2
2000-Sep-13 Wed 2.5 2.51 2.46 2.47 29.8 29.8 ###
2000-Sep-12 Tue 2.52 2.52 2.5 2.5 221,344 555,573 ### ### 0.2
2000-Sep-11 Mon 2.51 2.52 2.5 2.5 ### ### 0.2
2000-Sep-08 Fri 2.5 2.52 2.47 2.52 328,629 819,929 ### ### ###
2000-Sep-07 Thu ### 2.52 ### 2.49 86.8 86.8 0.2
2000-Sep-06 Wed 2.522 2.522 2.45 2.51 ### ### ###
2000-Sep-05 Tue 2.52 2.53 2.5 2.52 261,981 658,882 73.3 73.3 ###
2000-Sep-04 Mon 2.52 2.53 2.51 2.53 ### ### ###
2000-Sep-01 Fri ### 2.54 ### 2.53 77.4 77.4 ###
2000-Aug-31 Thu 2.52 2.53 2.5 2.51 42.5 42.5 ###
2000-Aug-30 Wed 2.52 2.53 2.5 2.53 271,558 ### ### ### ###
2000-Aug-29 Tue 2.53 2.54 2.52 2.53 249,346 630,845 ### ### ###
2000-Aug-28 Mon 2.53 2.53 2.5 2.5 210,227 528,720 ### ### 0.2
2000-Aug-25 Fri 2.5 2.54 2.48 2.54 267,623 ### ### ### ###
2000-Aug-24 Thu 2.48 2.54 2.47 2.53 ### ### ###
2000-Aug-23 Wed 2.5 2.52 2.47 2.47 33.0 33.0 ###
2000-Aug-22 Tue 2.51 2.53 2.5 ### 455,344 ### ### ### 0.0
2000-Aug-21 Mon 2.51 2.53 2.5 2.5 ### ### 0.2
2000-Aug-18 Fri 2.53 2.53 2.51 2.51 316,926 798,653 ### ### ###
2000-Aug-17 Thu 2.544 2.56 2.52 2.53 30.0 30.0 ###
2000-Aug-16 Wed 2.54 2.56 2.53 2.54 340,954 867,727 ### ### ###
2000-Aug-15 Tue 2.54 2.58 2.53 2.53 175,583 ### 35.3 35.3 ###
2000-Aug-14 Mon 2.56 2.57 2.53 2.54 209,358 ### ### ### ###
2000-Aug-11 Fri 2.54 2.56 2.52 2.56 71.8 71.8 0.2
2000-Aug-10 Thu 2.54 2.55 2.53 ### 33.8 33.8 0.0
2000-Aug-09 Wed 2.55 2.56 2.52 2.54 339,950 863,473 ### ### ###
2000-Aug-08 Tue 2.55 2.56 2.51 2.55 288,555 731,486 72.3 72.3 0.2
2000-Aug-07 Mon 2.55 2.57 2.5 2.521 246,022 ### ### ### ###
2000-Aug-04 Fri 2.57 2.59 2.55 2.55 277,145 ### 31.5 31.5 0.2
2000-Aug-03 Thu ### ### 2.56 2.57 212,849 272,446 ### ### ###
2000-Aug-02 Wed 2.57 ### 2.57 2.57 184,779 237,441 ### ### ###
2000-Aug-01 Tue 2.586 ### 2.57 2.57 ### ### ###
2000-Jul-31 Mon ### ### 2.58 2.58 200,979 ### 19.2 19.2 0.2
2000-Jul-28 Fri ### ### ### ### 34.4 34.4 0.0
2000-Jul-27 Thu ### ### ### ### 81.5 81.5 0.0
2000-Jul-26 Wed ### ### ### ### ### ### 0.0
2000-Jul-25 Tue 2.58 ### 2.58 ### 84.2 84.2 0.0
2000-Jul-24 Mon ### ### 2.56 2.57 ### ### ###
2000-Jul-21 Fri ### ### 2.59 ### ### ### 0.0
2000-Jul-20 Thu 2.626 2.626 2.55 2.55 362,848 939,050 15.7 15.7 0.2
2000-Jul-19 Wed 2.71 2.72 ### ### 30.0 30.0 0.0
2000-Jul-18 Tue ### 2.74 ### ### 422,625 ### ### ### 0.0
2000-Jul-17 Mon ### 2.73 ### 2.7 423,053 ### ### ### 0.2
2000-Jul-14 Fri ### 2.73 ### ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 261,740 0 84.9 84.9 0.0
2000-Jul-12 Wed ### ### 2.59 ### ### ### 0.0
2000-Jul-11 Tue 2.57 ### 2.57 ### 395,189 ### ### ### 0.0
2000-Jul-10 Mon 2.53 2.57 2.53 2.57 450,873 1,149,726 ### ### ###
2000-Jul-07 Fri 2.54 2.54 2.52 2.53 33.0 33.0 ###
2000-Jul-06 Thu 2.52 2.54 2.51 2.54 454,243 ### ### ### ###
2000-Jul-05 Wed 2.53 2.53 2.47 2.52 ### ### ###
2000-Jul-04 Tue 2.53 2.53 2.51 ### ### ### 0.0
2000-Jul-03 Mon 2.52 2.54 2.5 ### 787,227 ### ### ### 0.0
2000-Jun-30 Fri 2.54 2.54 2.5 ### ### ### 0.0
2000-Jun-29 Thu 2.53 2.541 2.52 2.541 1,004,456 2,541,775 ### ### ###
2000-Jun-28 Wed 2.53 2.54 2.52 2.53 508,826 1,287,329 ### ### ###
2000-Jun-27 Tue 2.53 2.55 2.51 2.53 390,889 988,949 ### ### ###
2000-Jun-26 Mon ### 2.54 ### 2.53 74.3 74.3 ###
2000-Jun-23 Fri 2.525 2.54 2.52 2.52 ### ### ###
2000-Jun-22 Thu 2.5 2.55 2.49 2.55 ### ### 0.2
2000-Jun-21 Wed 2.5 2.52 2.47 2.51 269,185 ### ### ### ###
2000-Jun-20 Tue 2.52 2.53 2.48 2.5 208,843 523,151 ### ### 0.2
2000-Jun-19 Mon 2.54 2.54 2.47 2.49 224,276 ### ### ### 0.2
2000-Jun-16 Fri 2.52 2.54 2.5 2.54 ### ### ###
2000-Jun-15 Thu 2.54 2.54 2.45 2.45 ### ### 0.2
2000-Jun-14 Wed 2.55 2.55 2.5 2.54 166,978 ### ### ### ###
2000-Jun-13 Tue 2.5 2.54 2.5 2.54 83.9 83.9 ###
2000-Jun-12 Mon 2.5 2.5 2.5 2.5 0 0.2
2000-Jun-08 Thu 2.55 2.57 2.51 2.51 264,770 ### ### ### ###
2000-Jun-07 Wed 2.58 ### 2.527 2.527 ### ### ###
2000-Jun-06 Tue 2.55 ### 2.55 ### ### ### 0.0
2000-Jun-05 Mon 2.55 2.57 2.53 2.56 304,785 ### ### ### 0.2
2000-Jun-02 Fri 2.54 2.55 2.48 2.54 ### ### ###
2000-Jun-01 Thu 2.53 2.55 2.49 2.54 70.8 70.8 ###
2000-May-31 Wed 2.52 2.54 2.5 2.53 271,543 684,288 71.1 71.1 ###
2000-May-30 Tue 2.53 2.53 2.49 2.5 180,020 451,850 ### ### 0.2
2000-May-29 Mon 2.46 2.53 2.45 2.53 185,985 ### ### ### ###
2000-May-26 Fri 2.45 2.47 2.44 2.47 ### ### ###
2000-May-25 Thu 2.48 2.48 2.44 2.45 208,756 ### 31.8 31.8 0.2
2000-May-24 Wed 2.484 2.484 2.45 2.45 248,343 ### 31.9 31.9 0.2
2000-May-23 Tue 2.44 2.5 2.44 2.49 83.3 83.3 0.2
2000-May-22 Mon 2.43 2.45 2.4 2.44 ### ### 0.2
2000-May-19 Fri 2.42 2.43 2.4 2.41 33.5 33.5 0.2
2000-May-18 Thu ### 2.45 ### 2.41 357,647 ### 83.1 83.1 0.2
2000-May-17 Wed 2.457 2.47 ### 2.4 356,424 440,183 22.3 22.3 ###
2000-May-16 Tue 2.45 2.46 2.44 2.45 334,482 819,480 71.6 71.6 0.2
2000-May-15 Mon 2.4 2.44 2.4 2.42 267,752 647,959 78.7 78.7 0.2
2000-May-12 Fri 2.4 2.43 ### ### 29.3 29.3 0.0
2000-May-11 Thu 2.421 2.421 ### ### 596,186 721,683 19.9 19.9 0.0
2000-May-10 Wed 2.44 2.45 ### 2.43 ### ### ###
2000-May-09 Tue 2.48 2.48 2.4 2.43 235,053 573,529 ### ### ###
2000-May-08 Mon 2.57 2.57 2.46 2.49 ### ### 0.2
2000-May-05 Fri 2.46 2.55 2.45 2.55 82.3 82.3 0.2
2000-May-04 Thu 2.49 2.49 2.45 ### 426,172 1,052,644 32.9 32.9 0.0
2000-May-03 Wed 2.5 2.52 2.48 2.5 259,558 ### ### ### 0.2
2000-May-02 Tue 2.48 2.53 2.48 2.48 426,453 ### ### ### 0.2
2000-May-01 Mon 2.45 2.5 2.43 2.48 255,087 628,789 ### ### 0.2
2000-Apr-28 Fri 2.48 2.49 2.44 2.47 187,549 ### 29.4 29.4 ###
2000-Apr-27 Thu 2.5 2.5 2.41 2.47 340,820 ### 35.7 35.7 ###
2000-Apr-26 Wed 2.541 2.541 2.45 2.45 ### ### 0.2
2000-Apr-25 Tue 2.521 2.521 2.521 2.521 0 ###
2000-Apr-24 Mon 2.521 2.521 2.521 2.521 0 ###
2000-Apr-21 Fri 2.521 2.521 2.521 2.521 0 ###
2000-Apr-20 Thu 2.53 2.55 2.51 2.521 242,423 ### 33.1 33.1 ###
2000-Apr-19 Wed 2.56 2.56 2.52 2.55 49.0 49.0 0.2
2000-Apr-18 Tue 2.51 2.56 2.51 2.55 ### ### 0.2
2000-Apr-17 Mon 2.45 2.5 2.4 2.5 329,480 807,226 ### ### 0.2
2000-Apr-14 Fri 2.52 2.55 2.52 2.55 ### ### 0.2
2000-Apr-13 Thu 2.51 2.54 2.5 2.53 77.9 77.9 ###
2000-Apr-12 Wed 2.48 2.52 2.48 2.5 ### ### 0.2
2000-Apr-11 Tue ### 2.49 ### 2.48 ### ### 0.2
2000-Apr-07 Fri 2.47 2.48 2.46 2.47 66.3 66.3 ###
2000-Apr-06 Thu 2.49 2.49 2.4 2.455 21.4 21.4 0.2
2000-Apr-05 Wed 2.42 2.46 2.4 2.46 ### ### 0.2
2000-Apr-04 Tue 2.488 2.488 2.4 ### 724,120 1,769,749 30.7 30.7 0.0
2000-Apr-03 Mon 2.4 2.49 2.4 2.4 408,843 999,621 ### ### ###
2000-Mar-31 Fri ### 2.44 ### 2.358 ### ### 0.2
2000-Mar-30 Thu 2.42 2.46 ### ### 39.6 39.6 0.0
2000-Mar-29 Wed ### 2.49 ### 2.42 ### ### 0.2
2000-Mar-28 Tue 2.443 2.46 ### ### ### ### 0.0
2000-Mar-24 Fri 2.541 2.57 2.48 2.49 23.6 23.6 0.2
2000-Mar-23 Thu 2.53 2.57 2.5 2.52 327,979 831,426 ### ### ###
2000-Mar-22 Wed 2.56 2.58 2.53 2.55 ### ### 0.2
2000-Mar-21 Tue 2.55 2.58 2.51 2.55 179,441 456,677 71.7 71.7 0.2
2000-Mar-20 Mon ### ### 2.54 2.54 340,654 ### ### ### ###
2000-Mar-17 Fri ### ### 2.59 2.59 466,925 ### 29.1 29.1 0.2
2000-Mar-16 Thu 2.55 ### 2.53 2.59 74.3 74.3 0.2
2000-Mar-15 Wed 2.57 2.58 2.53 2.53 219,044 559,657 ### ### ###
2000-Mar-14 Tue 2.55 2.58 2.53 2.57 ### ### ###
2000-Mar-13 Mon 2.545 2.58 2.5 2.53 35.6 35.6 ###
2000-Mar-10 Fri 2.56 2.58 2.51 2.55 ### ### 0.2
2000-Mar-09 Thu 2.59 2.59 2.48 2.53 589,076 ### ### ### ###
2000-Mar-08 Wed ### ### 2.59 ### 383,182 496,220 27.6 27.6 0.0
2000-Mar-07 Tue ### 2.7 ### ### 39.0 39.0 0.0
2000-Mar-06 Mon 2.673 2.72 ### ### 206,985 ### 38.5 38.5 0.0
2000-Mar-03 Fri 2.79 2.79 ### ### 11.7 11.7 0.0
2000-Mar-02 Thu 2.81 2.84 2.77 2.79 201,572 ### 39.9 39.9 ###
2000-Mar-01 Wed 2.72 ### 2.72 ### 87.4 87.4 0.0
2000-Feb-29 Tue 2.74 2.8 2.7 2.7 304,278 ### 32.4 32.4 0.2
2000-Feb-28 Mon 2.7 2.8 2.7 2.79 ### ### ###
2000-Feb-25 Fri 2.676 2.77 2.676 2.7 74.6 74.6 0.2
2000-Feb-24 Thu 2.75 2.75 ### 2.7 281,559 387,143 ### ### 0.2
2000-Feb-23 Wed ### 2.81 2.71 2.72 250,878 692,423 ### ### 0.2
2000-Feb-22 Tue ### ### 2.74 2.74 363,924 498,575 24.1 24.1 0.2
2000-Feb-21 Mon 2.75 2.84 2.71 2.82 170,685 473,650 ### ### ###
2000-Feb-18 Fri ### 2.82 2.73 2.76 ### ### 0.2
2000-Feb-17 Thu 2.78 2.78 2.72 2.75 ### ### ###
2000-Feb-16 Wed 2.77 2.8 ### 2.79 251,053 351,474 70.8 70.8 ###
2000-Feb-15 Tue 2.79 2.8 2.74 2.77 254,454 ### ### ### 0.2
2000-Feb-14 Mon ### 2.8 2.73 2.79 243,540 673,388 79.6 79.6 ###
2000-Feb-11 Fri 2.77 2.77 2.7 2.7 17.7 17.7 0.2
2000-Feb-10 Thu 2.751 2.78 2.72 2.751 ### ### ###
2000-Feb-09 Wed 2.75 2.78 2.72 2.76 286,744 788,546 68.6 68.6 0.2
2000-Feb-08 Tue 2.7 2.74 ### 2.72 ### ### 0.2
2000-Feb-07 Mon ### 2.7 ### 2.7 79.6 79.6 0.2
2000-Feb-04 Fri ### 2.7 ### ### 164,320 ### ### ### 0.0
2000-Feb-03 Thu ### 2.7 ### ### ### ### 0.0
2000-Feb-02 Wed ### 2.7 ### ### 532,256 718,545 73.1 73.1 0.0
2000-Feb-01 Tue ### 2.74 ### ### 425,556 ### 70.5 70.5 0.0
2000-Jan-31 Mon 2.7 2.7 ### ### 213,878 ### 26.0 26.0 0.0
2000-Jan-28 Fri 2.74 2.74 2.71 2.71 30.2 30.2 ###
2000-Jan-27 Thu 2.79 2.79 2.74 2.74 21.9 21.9 0.2
2000-Jan-25 Tue 2.76 2.8 2.73 2.8 77.2 77.2 0.2
2000-Jan-24 Mon 2.78 2.8 2.75 2.78 171,259 475,243 ### ### 0.2
2000-Jan-21 Fri ### 2.78 2.74 2.77 291,075 ### ### ### 0.2
2000-Jan-20 Thu 2.7 2.8 2.7 2.77 82.0 82.0 0.2
2000-Jan-19 Wed ### 2.7 ### ### 339,883 458,842 71.9 71.9 0.0
2000-Jan-18 Tue ### 2.7 ### ### 69.9 69.9 0.0
2000-Jan-17 Mon ### ### ### ### 793,472 0 ### ### 0.0
2000-Jan-14 Fri 2.71 2.71 ### ### 1,295,945 ### ### ### 0.0
2000-Jan-13 Thu 2.74 2.77 2.7 2.72 610,620 1,670,045 ### ### 0.2
2000-Jan-12 Wed 2.75 2.78 2.72 2.72 ### ### 0.2
2000-Jan-11 Tue 2.83 2.88 2.74 2.75 ### ### ###
2000-Jan-10 Mon 2.785 2.79 2.75 2.76 417,543 ### ### ### 0.2
2000-Jan-07 Fri 2.74 2.76 2.71 2.71 ### ### ###
2000-Jan-06 Thu 2.76 2.8 2.74 2.74 514,748 1,425,851 36.2 36.2 0.2
2000-Jan-05 Wed 2.79 2.79 2.74 2.74 ### ### 0.2
2000-Jan-04 Tue 2.87 ### 2.8 2.8 298,024 ### ### ### 0.2
1999-Dec-31 Fri 2.88 2.89 2.86 2.87 24.7 24.7 ###
1999-Dec-30 Thu 2.88 2.89 2.86 2.87 24.7 24.7 ###
1999-Dec-29 Wed 2.86 2.89 2.84 2.89 ### ### ###
1999-Dec-28 Tue 2.85 ### 2.85 2.85 ### ### ###
1999-Dec-27 Mon 2.85 ### 2.85 2.85 ### ### ###
1999-Dec-24 Fri 2.85 ### 2.85 2.85 ### ### ###
1999-Dec-23 Thu 2.86 2.88 2.82 2.84 33.7 33.7 0.2
1999-Dec-22 Wed 2.87 ### 2.86 2.86 297,882 425,971 ### ### 0.2
1999-Dec-21 Tue ### ### 2.85 2.85 232,384 331,147 ### ### ###
1999-Dec-20 Mon ### ### 2.87 ### 69.5 69.5 0.0
1999-Dec-17 Fri ### ### 2.86 ### 249,859 ### ### ### 0.0
1999-Dec-16 Thu 2.924 2.924 2.86 2.87 22.3 22.3 ###
1999-Dec-15 Wed ### ### 2.88 2.888 30.8 30.8 ###
1999-Dec-14 Tue ### ### 2.87 ### 34.9 34.9 0.0
1999-Dec-13 Mon ### ### ### ### 36.7 36.7 0.0
1999-Dec-10 Fri 2.972 2.972 ### ### 216,485 ### ### ### 0.0
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed 2.974 ### ### ### 230,827 0 ### ### 0.0
1999-Dec-07 Tue 2.982 ### ### ### 692,181 0 41.2 41.2 0.0
1999-Dec-06 Mon 3 3 ### ### 31.1 31.1 0.0
1999-Dec-03 Fri ### ### ### ### 345,629 0 ### ### 0.0
1999-Dec-02 Thu ### ### 3 ### ### ### 0.0
1999-Dec-01 Wed ### 3 ### 3 318,249 477,373 ### ### 0.2
1999-Nov-30 Tue ### ### 2.973 2.973 ### ### 0.2
1999-Nov-29 Mon ### ### ### ### 340,475 0 29.1 29.1 0.0
1999-Nov-26 Fri ### ### ### ### 105,949 0 29.1 29.1 0.0
1999-Nov-25 Thu ### ### ### ### ### ### 0.0
1999-Nov-24 Wed ### ### ### ### 36.8 36.8 0.0
1999-Nov-23 Tue ### ### ### ### 193,972 0 69.3 69.3 0.0
1999-Nov-22 Mon ### ### ### ### 32.8 32.8 0.0
1999-Nov-19 Fri ### ### ### ### 294,547 0 73.2 73.2 0.0
1999-Nov-18 Thu 3.144 ### ### ### 27.2 27.2 0.0
1999-Nov-17 Wed 3.059 ### 3.059 ### 291,274 ### ### ### 0.0
1999-Nov-16 Tue ### ### 3 ### 86.2 86.2 0.0
1999-Nov-15 Mon ### ### ### ### ### ### 0.0
1999-Nov-12 Fri 3.128 ### ### ### 61.1 61.1 0.0
1999-Nov-11 Thu ### ### ### ### 78.0 78.0 0.0
1999-Nov-10 Wed ### ### ### ### ### ### 0.0
1999-Nov-09 Tue 3 ### ### 3 69.2 69.2 0.2
1999-Nov-08 Mon ### ### 3 3 67,472 ### ### ### 0.2
1999-Nov-05 Fri ### ### ### ### ### ### 0.0
1999-Nov-04 Thu ### ### ### ### 159,951 0 75.9 75.9 0.0
1999-Nov-03 Wed 3 ### 3 ### 75.4 75.4 0.0
1999-Nov-02 Tue ### 3 ### 3 76.1 76.1 0.2
1999-Nov-01 Mon 2.941 3 2.941 ### 115,072 341,821 76.5 76.5 0.0
1999-Oct-29 Fri 3 3 ### ### 249,350 374,025 13.2 13.2 0.0
1999-Oct-28 Thu ### 3 ### 3 166,921 250,381 75.6 75.6 0.2
1999-Oct-27 Wed ### ### ### ### 361,123 0 11.4 11.4 0.0
1999-Oct-26 Tue ### 3 ### 3 81.7 81.7 0.2
1999-Oct-25 Mon 3 ### ### ### 226,282 0 20.1 20.1 0.0
1999-Oct-22 Fri ### ### ### ### 18.4 18.4 0.0
1999-Oct-21 Thu ### ### ### ### 16.3 16.3 0.0
1999-Oct-20 Wed ### ### 3 3 ### ### 0.2
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-18 Mon 3 ### ### ### 200,443 0 ### ### 0.0
1999-Oct-15 Fri ### ### 3 3 184,555 ### 13.9 13.9 0.2
1999-Oct-14 Thu 3 ### ### ### 558,485 0 ### ### 0.0
1999-Oct-13 Wed ### ### 3 3 202,885 304,327 ### ### 0.2
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon 3.026 ### 3.026 ### 157,687 238,580 ### ### 0.0
1999-Oct-08 Fri ### ### 3 ### 113,641 ### ### ### 0.0
1999-Oct-07 Thu 3 ### ### ### 141,952 0 79.5 79.5 0.0
1999-Oct-06 Wed 3 3 ### ### 149,183 223,774 26.9 26.9 0.0
1999-Oct-05 Tue ### ### ### ### 75.8 75.8 0.0
1999-Oct-04 Mon 2.958 ### 2.958 ### 85.0 85.0 0.0
1999-Oct-01 Fri ### 3 ### 2.989 ### ### ###
1999-Sep-30 Thu ### ### ### ### 22.3 22.3 0.0
1999-Sep-29 Wed 3 ### ### ### 107,554 0 20.7 20.7 0.0
1999-Sep-28 Tue ### ### ### 3 70,456 0 ### ### 0.2
1999-Sep-27 Mon ### ### 2.947 2.947 17.8 17.8 ###
1999-Sep-24 Fri ### ### ### ### 27.8 27.8 0.0
1999-Sep-23 Thu ### ### ### ### 158,870 0 ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 83.5 83.5 0.0
1999-Sep-21 Tue 3 ### 3 ### 93.1 93.1 0.0
1999-Sep-20 Mon ### ### ### ### 88.8 88.8 0.0
1999-Sep-17 Fri ### ### ### ### 25.4 25.4 0.0
1999-Sep-16 Thu ### ### ### ### ### ### 0.0
1999-Sep-15 Wed 3.081 3.081 ### ### 163,585 ### 13.7 13.7 0.0
1999-Sep-14 Tue ### ### 3 ### 230,423 ### ### ### 0.0
1999-Sep-13 Mon ### ### 3 3 27.4 27.4 0.2
1999-Sep-10 Fri ### ### 3 ### 70.6 70.6 0.0
1999-Sep-09 Thu ### ### ### ### 99,275 0 ### ### 0.0
1999-Sep-08 Wed ### ### ### ### 15.7 15.7 0.0
1999-Sep-07 Tue ### ### 3 ### 26.7 26.7 0.0
1999-Sep-06 Mon ### ### ### ### 102,450 0 ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 214,579 0 17.9 17.9 0.0
1999-Sep-02 Thu ### ### ### ### 77.9 77.9 0.0
1999-Sep-01 Wed 2.979 ### 2.979 ### 139,753 ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### ### ### 0.0
1999-Aug-30 Mon ### ### ### ### 73.2 73.2 0.0
1999-Aug-27 Fri ### ### ### ### 277,156 0 16.2 16.2 0.0
1999-Aug-26 Thu ### ### ### ### 254,454 0 88.4 88.4 0.0
1999-Aug-25 Wed ### ### ### ### 22.1 22.1 0.0
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### 79.8 79.8 0.0
1999-Aug-20 Fri ### ### ### ### 272,120 0 82.5 82.5 0.0
1999-Aug-19 Thu 2.982 ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 282,149 0 89.8 89.8 0.0
1999-Aug-17 Tue ### ### ### ### 166,552 0 36.8 36.8 0.0
1999-Aug-16 Mon 2.876 ### 2.86 ### 314,826 ### ### ### 0.0
1999-Aug-13 Fri 2.88 ### 2.82 2.83 449,356 ### 18.7 18.7 0.2
1999-Aug-12 Thu ### ### 2.87 2.88 19.2 19.2 0.2
1999-Aug-11 Wed ### ### 2.87 2.88 220,680 316,675 ### ### 0.2
1999-Aug-10 Tue 2.88 ### 2.87 ### ### ### 0.0
1999-Aug-09 Mon ### ### 2.87 2.87 154,578 ### ### ### ###
1999-Aug-06 Fri ### ### 2.88 ### ### ### 0.0
1999-Aug-05 Thu 2.89 ### 2.88 ### 70.9 70.9 0.0
1999-Aug-04 Wed ### ### 2.84 2.87 28.0 28.0 ###
1999-Aug-03 Tue ### ### 2.87 ### 73.9 73.9 0.0
1999-Aug-02 Mon ### ### 2.85 2.88 34.4 34.4 0.2
1999-Jul-30 Fri ### ### 2.89 2.89 539,743 779,928 ### ### ###
1999-Jul-29 Thu ### ### ### 3 111,979 0 ### ### 0.2
1999-Jul-28 Wed ### ### ### ### 180,741 0 ### ### 0.0
1999-Jul-27 Tue ### ### ### ### 149,588 0 30.0 30.0 0.0
1999-Jul-26 Mon ### ### ### ### 88,451 0 ### ### 0.0
1999-Jul-23 Fri ### ### ### ### 152,452 0 ### ### 0.0
1999-Jul-22 Thu ### ### ### 3 ### ### 0.2
1999-Jul-21 Wed ### ### ### ### 144,549 0 21.0 21.0 0.0
1999-Jul-20 Tue ### 3.2 ### 3.2 555,456 888,729 ### ### 0.2
1999-Jul-19 Mon ### ### ### ### ### ### 0.0
1999-Jul-16 Fri ### ### ### ### 5.8 5.8 0.0
1999-Jul-15 Thu ### ### ### ### 17.0 17.0 0.0
1999-Jul-14 Wed ### ### ### 3.158 330,876 0 ### ### 0.2
1999-Jul-13 Tue ### 3.22 ### ### ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 239,644 0 89.4 89.4 0.0
1999-Jul-09 Fri ### ### ### ### ### ### 0.0
1999-Jul-08 Thu 3.051 3.151 ### 3.151 89.0 89.0 0.2
1999-Jul-07 Wed 3 ### 3 ### 79.3 79.3 0.0
1999-Jul-06 Tue ### ### 3 ### 28.7 28.7 0.0
1999-Jul-05 Mon ### ### ### ### 311,425 0 85.8 85.8 0.0
1999-Jul-02 Fri ### 3 ### 3 ### ### 0.2
1999-Jul-01 Thu ### ### ### ### ### ### 0.0
1999-Jun-30 Wed 2.924 ### 2.824 2.824 443,274 ### 12.9 12.9 ###
1999-Jun-29 Tue 2.876 ### 2.87 ### 84.3 84.3 0.0
1999-Jun-28 Mon 2.872 ### 2.86 ### 200,752 287,075 32.5 32.5 0.0
1999-Jun-25 Fri ### ### 2.85 2.85 229,057 ### ### ### ###
1999-Jun-24 Thu ### ### 2.88 2.88 244,244 ### 17.9 17.9 0.2
1999-Jun-23 Wed ### ### ### ### ### ### 0.0
1999-Jun-22 Tue 2.89 ### 2.88 ### 225,070 ### ### ### 0.0
1999-Jun-21 Mon ### ### 2.89 2.89 ### ### ###
1999-Jun-18 Fri 2.86 ### 2.84 ### ### ### 0.0
1999-Jun-17 Thu 2.85 ### 2.85 2.857 ### ### 0.2
1999-Jun-16 Wed 2.86 2.89 2.83 2.876 218,548 625,047 ### ### 0.2
1999-Jun-15 Tue 2.82 2.89 2.8 2.86 193,158 ### 87.1 87.1 0.2
1999-Jun-11 Fri 2.85 2.85 2.79 2.84 326,689 ### ### ### 0.2
1999-Jun-10 Thu 2.88 2.88 2.85 2.87 31.4 31.4 ###
1999-Jun-09 Wed 2.85 2.89 2.85 2.88 74.2 74.2 0.2
1999-Jun-08 Tue 2.8 2.89 2.79 2.89 280,087 795,447 92.3 92.3 ###
1999-Jun-07 Mon 2.8 2.81 2.77 2.8 74.8 74.8 0.2
1999-Jun-04 Fri 2.83 2.83 2.74 2.8 169,129 471,024 24.5 24.5 0.2
1999-Jun-03 Thu ### 2.825 ### 2.825 ### ### ###
1999-Jun-02 Wed 2.81 2.82 2.72 2.72 ### ### 0.2
1999-Jun-01 Tue 2.79 2.82 2.79 2.82 ### ### ###
1999-May-31 Mon 2.77 2.81 2.74 2.81 ### ### ###
1999-May-28 Fri 2.783 2.82 2.76 2.76 26.7 26.7 0.2
1999-May-27 Thu 2.8 2.83 2.76 2.82 83.4 83.4 ###
1999-May-26 Wed 2.83 2.83 2.79 2.8 214,373 602,388 ### ### 0.2
1999-May-25 Tue 2.79 2.85 2.78 2.83 154,821 435,821 83.2 83.2 0.2
1999-May-24 Mon 2.85 2.85 2.8 2.8 20.4 20.4 0.2
1999-May-21 Fri 2.83 2.85 2.76 2.85 77.0 77.0 ###
1999-May-20 Thu ### ### 2.81 2.82 ### ### ###
1999-May-19 Wed 2.88 ### 2.87 ### 467,187 ### ### ### 0.0
1999-May-18 Tue 2.8 2.88 2.8 2.88 88.7 88.7 0.2
1999-May-17 Mon 2.84 2.85 2.79 2.81 27.3 27.3 ###
1999-May-14 Fri 2.89 ### 2.88 ### 426,841 614,651 74.9 74.9 0.0
1999-May-13 Thu 2.79 2.88 2.79 2.88 85.8 85.8 0.2
1999-May-12 Wed 2.78 2.81 2.75 2.79 ### ### ###
1999-May-11 Tue 2.772 2.79 2.75 2.78 73.5 73.5 0.2
1999-May-10 Mon 2.784 2.8 2.75 2.75 196,750 545,981 ### ### ###
1999-May-07 Fri 2.85 2.85 2.78 2.8 ### ### 0.2
1999-May-06 Thu 2.85 2.86 2.8 2.86 229,320 648,975 ### ### 0.2
1999-May-05 Wed 2.86 2.87 2.83 2.86 199,543 ### 76.2 76.2 0.2
1999-May-04 Tue 2.871 2.89 2.84 2.856 33.7 33.7 ###
1999-May-03 Mon 2.847 2.88 2.84 2.87 ### ### ###
1999-Apr-30 Fri 2.873 2.88 2.82 2.84 373,457 1,064,352 ### ### 0.2
1999-Apr-29 Thu 2.87 2.89 2.86 2.89 ### ### ###
1999-Apr-28 Wed ### ### 2.86 2.86 245,188 ### 23.4 23.4 0.2
1999-Apr-27 Tue ### ### ### ### ### ### 0.0
1999-Apr-26 Mon ### ### ### ### 135,229 0 ### ### 0.0
1999-Apr-23 Fri ### ### 2.87 2.89 29.6 29.6 ###
1999-Apr-22 Thu 2.8 ### 2.8 ### 178,229 249,520 ### ### 0.0
1999-Apr-21 Wed 2.77 2.85 2.77 2.81 86.3 86.3 ###
1999-Apr-20 Tue ### ### ### ### 8.1 8.1 0.0
1999-Apr-19 Mon ### ### 2.85 ### 117,722 167,753 ### ### 0.0
1999-Apr-16 Fri ### ### 2.86 2.86 276,088 ### ### ### 0.2
1999-Apr-15 Thu 2.85 ### 2.85 ### 242,181 ### 83.0 83.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-16 14:05:56 thru 2024-05-16 14:05:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000